Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.073 | 8.352 | 8.064 | 8.144 | 105,851 | +0.20(+2.57%) |
May 27, 2022 | 7.514 | 7.940 | 7.487 | 7.940 | 88,692 | +0.51(+6.93%) |
May 26, 2022 | 7.257 | 7.452 | 7.160 | 7.425 | 46,610 | +0.16(+2.20%) |
May 25, 2022 | 7.053 | 7.274 | 7.053 | 7.265 | 17,738 | +0.21(+3.02%) |
May 24, 2022 | 7.186 | 7.239 | 6.990 | 7.053 | 31,205 | -0.22(-3.05%) |
May 23, 2022 | 7.035 | 7.398 | 6.809 | 7.274 | 35,013 | +0.43(+6.22%) |
May 20, 2022 | 7.257 | 7.257 | 6.680 | 6.848 | 34,622 | -0.27(-3.74%) |
May 19, 2022 | 6.822 | 7.372 | 6.804 | 7.115 | 54,795 | +0.16(+2.30%) |
May 18, 2022 | 6.831 | 7.097 | 6.786 | 6.955 | 55,423 | +0.00(+0.00%) |
May 17, 2022 | 6.902 | 7.074 | 6.893 | 6.955 | 14,572 | +0.10(+1.42%) |
May 16, 2022 | 7.061 | 7.088 | 6.831 | 6.857 | 32,696 | -0.24(-3.38%) |
May 13, 2022 | 7.248 | 7.407 | 7.008 | 7.097 | 78,973 | -0.04(-0.62%) |
May 12, 2022 | 6.520 | 7.212 | 6.520 | 7.141 | 65,865 | +0.42(+6.20%) |
May 11, 2022 | 6.786 | 7.088 | 6.157 | 6.724 | 35,625 | -0.03(-0.39%) |
May 10, 2022 | 6.414 | 6.786 | 6.396 | 6.751 | 49,518 | +0.40(+6.28%) |
May 09, 2022 | 6.325 | 6.405 | 6.165 | 6.352 | 38,831 | +0.00(+0.00%) |
May 06, 2022 | 6.556 | 6.556 | 6.245 | 6.352 | 25,718 | -0.15(-2.32%) |
May 05, 2022 | 6.573 | 6.609 | 6.343 | 6.503 | 31,378 | -0.09(-1.35%) |
May 04, 2022 | 6.361 | 6.591 | 6.236 | 6.591 | 23,240 | +0.31(+4.94%) |
May 03, 2022 | 6.068 | 6.342 | 5.979 | 6.281 | 22,849 | +0.28(+4.58%) |
May 02, 2022 | 5.997 | 6.119 | 5.926 | 6.006 | 13,345 | -0.10(-1.60%) |
Apr 29, 2022 | 6.068 | 6.201 | 6.032 | 6.103 | 14,539 | -0.02(-0.29%) |
Apr 28, 2022 | 6.121 | 6.130 | 6.015 | 6.121 | 13,820 | -0.03(-0.43%) |
Apr 27, 2022 | 5.997 | 6.245 | 5.997 | 6.148 | 6,648 | +0.10(+1.61%) |
Apr 26, 2022 | 6.121 | 6.210 | 6.006 | 6.050 | 20,620 | -0.13(-2.15%) |
Apr 25, 2022 | 6.121 | 6.334 | 6.112 | 6.183 | 17,743 | +0.05(+0.87%) |
Apr 22, 2022 | 6.316 | 6.476 | 6.103 | 6.130 | 22,115 | -0.15(-2.40%) |
Apr 21, 2022 | 6.644 | 6.742 | 6.245 | 6.281 | 25,776 | -0.30(-4.58%) |
Apr 20, 2022 | 6.405 | 6.741 | 6.352 | 6.582 | 54,365 | +0.23(+3.63%) |
Apr 19, 2022 | 6.298 | 6.547 | 6.272 | 6.352 | 40,385 | +0.09(+1.42%) |
Apr 18, 2022 | 6.254 | 6.298 | 6.232 | 6.263 | 8,568 | +0.01(+0.14%) |
Apr 14, 2022 | 6.210 | 6.343 | 6.210 | 6.254 | 12,527 | +0.06(+1.00%) |
Apr 13, 2022 | 6.192 | 6.254 | 6.165 | 6.192 | 9,439 | +0.09(+1.45%) |
Apr 12, 2022 | 6.174 | 6.334 | 6.023 | 6.103 | 13,107 | -0.04(-0.58%) |
Apr 11, 2022 | 6.228 | 6.255 | 6.121 | 6.139 | 16,740 | -0.11(-1.70%) |
Apr 08, 2022 | 6.219 | 6.344 | 6.147 | 6.245 | 20,693 | +0.02(+0.28%) |
Apr 07, 2022 | 6.192 | 6.306 | 6.109 | 6.228 | 10,099 | +0.13(+2.18%) |
Apr 06, 2022 | 6.232 | 6.232 | 6.081 | 6.094 | 16,109 | -0.14(-2.28%) |
Apr 05, 2022 | 6.183 | 6.387 | 6.078 | 6.236 | 22,777 | +0.04(+0.57%) |
Apr 04, 2022 | 6.094 | 6.414 | 5.961 | 6.201 | 29,470 | +0.18(+2.95%) |
Apr 01, 2022 | 6.290 | 6.401 | 5.988 | 6.023 | 16,685 | -0.35(-5.56%) |
Mar 31, 2022 | 6.396 | 6.436 | 6.316 | 6.378 | 21,380 | -0.02(-0.28%) |
Mar 30, 2022 | 6.423 | 6.431 | 6.284 | 6.396 | 19,454 | -0.09(-1.37%) |
Mar 29, 2022 | 6.565 | 6.599 | 6.307 | 6.485 | 24,086 | -0.08(-1.22%) |
Mar 28, 2022 | 6.298 | 6.609 | 6.290 | 6.565 | 26,276 | +0.28(+4.37%) |
Mar 25, 2022 | 6.369 | 6.387 | 6.210 | 6.290 | 12,619 | -0.04(-0.70%) |
Mar 24, 2022 | 6.387 | 6.387 | 6.096 | 6.334 | 30,899 | +0.10(+1.56%) |
Mar 23, 2022 | 6.210 | 6.298 | 6.134 | 6.236 | 26,622 | -0.01(-0.14%) |
Mar 22, 2022 | 6.139 | 6.298 | 5.990 | 6.245 | 17,801 | +0.12(+2.03%) |
Mar 21, 2022 | 6.121 | 6.121 | 5.944 | 6.121 | 18,808 | +0.09(+1.47%) |
Mar 18, 2022 | 6.121 | 6.121 | 5.784 | 6.032 | 66,017 | -0.09(-1.45%) |
Mar 17, 2022 | 5.837 | 6.121 | 5.837 | 6.121 | 21,189 | +0.24(+4.07%) |
Mar 16, 2022 | 5.864 | 5.908 | 5.835 | 5.882 | 10,546 | +0.21(+3.76%) |
Mar 15, 2022 | 5.642 | 5.873 | 5.615 | 5.669 | 12,670 | -0.02(-0.31%) |
Mar 14, 2022 | 5.819 | 5.912 | 5.376 | 5.686 | 24,552 | -0.18(-3.03%) |
Mar 11, 2022 | 5.908 | 6.050 | 5.775 | 5.864 | 14,427 | +0.05(+0.92%) |
Mar 10, 2022 | 5.705 | 5.966 | 5.617 | 5.811 | 23,958 | -0.08(-1.34%) |
Mar 09, 2022 | 5.960 | 5.960 | 5.740 | 5.890 | 18,316 | +0.11(+1.82%) |
Mar 08, 2022 | 5.775 | 5.890 | 5.609 | 5.784 | 25,717 | +0.12(+2.17%) |
Mar 07, 2022 | 6.048 | 6.048 | 5.538 | 5.661 | 40,360 | -0.38(-6.25%) |
Mar 04, 2022 | 6.012 | 6.091 | 5.916 | 6.039 | 9,517 | +0.02(+0.29%) |
Mar 03, 2022 | 5.960 | 6.030 | 5.846 | 6.021 | 16,768 | +0.15(+2.54%) |
Mar 02, 2022 | 5.477 | 5.925 | 5.477 | 5.872 | 11,345 | +0.29(+5.19%) |